三井物産の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/05/30 | 1,312 | 1,320.5 | 1,307 | 1,317 | +13 | +1% | 5,758,600 |
| 2016/05/27 | 1,303 | 1,315.5 | 1,299 | 1,304 | +11 | +0.9% | 5,060,000 |
| 2016/05/26 | 1,304.5 | 1,310 | 1,291.5 | 1,293 | -1.5 | -0.1% | 6,342,500 |
| 2016/05/25 | 1,304 | 1,310 | 1,293.5 | 1,294.5 | +6.5 | +0.5% | 4,944,400 |
| 2016/05/24 | 1,301.5 | 1,304 | 1,286 | 1,288 | -14.5 | -1.1% | 4,836,400 |
| 2016/05/23 | 1,308.5 | 1,311 | 1,278 | 1,302.5 | -7 | -0.5% | 5,933,000 |
| 2016/05/20 | 1,301 | 1,318.5 | 1,295.5 | 1,309.5 | +7.5 | +0.6% | 7,171,400 |
| 2016/05/19 | 1,327 | 1,333 | 1,294.5 | 1,302 | -19 | -1.4% | 7,704,500 |
| 2016/05/18 | 1,302 | 1,328.5 | 1,298 | 1,321 | +25 | +1.9% | 8,382,400 |
| 2016/05/17 | 1,291 | 1,302.5 | 1,281.5 | 1,296 | +20 | +1.6% | 6,000,900 |
| 2016/05/16 | 1,280 | 1,292 | 1,273 | 1,276 | -2.5 | -0.2% | 5,487,400 |
| 2016/05/13 | 1,302 | 1,306 | 1,278.5 | 1,278.5 | -14 | -1.1% | 7,938,700 |
| 2016/05/12 | 1,281 | 1,295 | 1,277 | 1,292.5 | -3 | -0.2% | 6,551,200 |
| 2016/05/11 | 1,310.5 | 1,326.5 | 1,292 | 1,295.5 | +11 | +0.9% | 9,188,200 |
| 2016/05/10 | 1,284 | 1,330 | 1,263 | 1,284.5 | -25 | -1.9% | 18,025,500 |
| 2016/05/09 | 1,309.5 | 1,322 | 1,306.5 | 1,309.5 | +6.5 | +0.5% | 6,247,600 |
| 2016/05/06 | 1,301.5 | 1,312.5 | 1,288 | 1,303 | -12 | -0.9% | 8,278,700 |
| 2016/05/02 | 1,288 | 1,315.5 | 1,287 | 1,315 | -26.5 | -2% | 9,896,300 |
| 2016/04/28 | 1,394.5 | 1,400 | 1,336.5 | 1,341.5 | -37.5 | -2.7% | 10,271,400 |
| 2016/04/27 | 1,387 | 1,395 | 1,373.5 | 1,379 | -8 | -0.6% | 7,053,700 |
| 2016/04/26 | 1,389 | 1,399 | 1,375 | 1,387 | -4 | -0.3% | 8,601,300 |
| 2016/04/25 | 1,400 | 1,400 | 1,374 | 1,391 | -9.5 | -0.7% | 6,367,400 |
| 2016/04/22 | 1,363 | 1,403 | 1,363 | 1,400.5 | +17.5 | +1.3% | 12,484,700 |
| 2016/04/21 | 1,352 | 1,384.5 | 1,347 | 1,383 | +44.5 | +3.3% | 14,156,800 |
| 2016/04/20 | 1,350 | 1,353 | 1,334.5 | 1,338.5 | +5.5 | +0.4% | 7,593,000 |
| 2016/04/19 | 1,350 | 1,350 | 1,327.5 | 1,333 | +35 | +2.7% | 8,355,900 |
| 2016/04/18 | 1,280 | 1,300 | 1,276.5 | 1,298 | -38.5 | -2.9% | 8,295,600 |
| 2016/04/15 | 1,336 | 1,343.5 | 1,331 | 1,336.5 | -8.5 | -0.6% | 6,354,200 |
| 2016/04/14 | 1,332 | 1,345 | 1,324.5 | 1,345 | +26.5 | +2% | 11,267,300 |
| 2016/04/13 | 1,306 | 1,320 | 1,289 | 1,318.5 | +34.5 | +2.7% | 10,276,800 |
| 2016/04/12 | 1,269 | 1,292.5 | 1,259.5 | 1,284 | +16 | +1.3% | 8,052,100 |
| 2016/04/11 | 1,247 | 1,269.5 | 1,219.5 | 1,268 | +21.5 | +1.7% | 12,028,100 |
| 2016/04/08 | 1,214.5 | 1,263 | 1,204 | 1,246.5 | +12.5 | +1% | 9,459,200 |
| 2016/04/07 | 1,227 | 1,241.5 | 1,209 | 1,234 | +20 | +1.6% | 9,393,000 |
| 2016/04/06 | 1,217 | 1,234.5 | 1,203 | 1,214 | -12.5 | -1% | 12,174,800 |
| 2016/04/05 | 1,250 | 1,259.5 | 1,225.5 | 1,226.5 | -41.5 | -3.3% | 12,149,800 |
| 2016/04/04 | 1,250.5 | 1,287.5 | 1,250.5 | 1,268 | +11 | +0.9% | 9,644,700 |
| 2016/04/01 | 1,282.5 | 1,282.5 | 1,254 | 1,257 | -38 | -2.9% | 11,959,200 |
| 2016/03/31 | 1,301.5 | 1,313.5 | 1,295 | 1,295 | -3 | -0.2% | 8,691,500 |
| 2016/03/30 | 1,314.5 | 1,315 | 1,296 | 1,298 | -36 | -2.7% | 10,614,200 |
| 2016/03/29 | 1,328 | 1,334.5 | 1,318 | 1,334 | -10 | -0.7% | 12,768,200 |
| 2016/03/28 | 1,350 | 1,350 | 1,330.5 | 1,344 | ±0 | ±0% | 17,037,500 |
| 2016/03/25 | 1,303 | 1,347.5 | 1,300.5 | 1,344 | +44.5 | +3.4% | 20,929,400 |
| 2016/03/24 | 1,308 | 1,320.5 | 1,290 | 1,299.5 | -105.5 | -7.5% | 46,995,100 |
| 2016/03/23 | 1,417.5 | 1,426.5 | 1,401 | 1,405 | -14 | -1% | 8,934,600 |
| 2016/03/22 | 1,426.5 | 1,436.5 | 1,409 | 1,419 | +12 | +0.9% | 10,965,700 |
| 2016/03/18 | 1,402.5 | 1,424 | 1,392 | 1,407 | +8.5 | +0.6% | 13,108,000 |
| 2016/03/17 | 1,415 | 1,423 | 1,388 | 1,398.5 | +13.5 | +1% | 12,987,800 |
| 2016/03/16 | 1,397.5 | 1,403 | 1,383 | 1,385 | -25 | -1.8% | 9,606,700 |
| 2016/03/15 | 1,420 | 1,424 | 1,403.5 | 1,410 | -29 | -2% | 14,333,500 |
2251～
2300
件表示中 / 3760件
類似銘柄と比較する
現在ご覧いただいている「三井物」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 三井物 | 330,600円 | -3.8% | -3.1% | 3.48% | 12.35倍 | 1.26倍 |
|
三井グループ中核の総合商社。鉄鉱石権益生産量は国内断トツ。ＬＮＧ、モビリティ等にも強み |
| 伊藤忠 | 811,600円 | +1.9% | +3.9% | 2.46% | 12.72倍 | 1.99倍 |
|
総合商社大手。非財閥系の雄。繊維や食料、中国に強い。傘下にファミリーマートなどの有力企業 |
| 三菱商 | 317,300円 | -3.3% | -28.2% | 3.47% | 17.25倍 | 1.29倍 |
|
総合商社大手。三菱グループ中核。原料炭等の資源筆頭に機械、食品、化学品等の事業基盤厚い |
| 丸 紅 | 329,200円 | -3.7% | -4.6% | 3.04% | 10.62倍 | 1.50倍 |
|
芙蓉グループの総合商社大手。穀物、発電で商社首位級。プラントや輸送機、農業化学品に強み |
| 住友商 | 407,800円 | +0.1% | +2.1% | 3.43% | 8.65倍 | 1.06倍 |
|
住友系の総合商社。油井管など鋼管は強大、ＣＡＴＶなどメディアも強い。資源は非鉄が軸 |
市場注目の銘柄
チャート関連のコラム
